|
Closing price on 10/3/2008
|
|
| Open |
17.50 |
| High |
18.00 |
| Low |
17.40 |
| Volume |
215,070 |
| Split-adjusted Price |
4.37 |
|
|
VTO Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/3/2008
|
-0.30 / -1.67%
|
17.50
|
18.00
|
17.40
|
17.70
|
17.70
|
4.37
|
215,070
|
|
|
10/2/2008
|
+0.60 / +3.45%
|
18.20
|
18.20
|
17.20
|
18.00
|
18.00
|
4.44
|
918,960
|
|
|
10/1/2008
|
+0.30 / +1.75%
|
17.70
|
17.70
|
16.70
|
17.40
|
17.40
|
4.29
|
280,670
|
|
|
9/30/2008
|
-0.90 / -5.00%
|
17.10
|
17.10
|
17.10
|
17.10
|
17.10
|
4.22
|
19,480
|
|
|
9/29/2008
|
-0.30 / -1.64%
|
17.70
|
18.60
|
17.40
|
18.00
|
18.00
|
4.44
|
508,230
|
|
|
9/26/2008
|
+0.70 / +3.98%
|
18.40
|
18.40
|
17.60
|
18.30
|
18.30
|
4.52
|
993,000
|
|
|
9/25/2008
|
+0.80 / +4.76%
|
17.00
|
17.60
|
17.00
|
17.60
|
17.60
|
4.34
|
414,110
|
|
|
9/24/2008
|
-0.30 / -1.75%
|
17.20
|
17.50
|
16.80
|
16.80
|
16.80
|
4.15
|
335,650
|
|
|
9/23/2008
|
-0.80 / -4.47%
|
17.10
|
18.50
|
17.10
|
17.10
|
17.10
|
4.22
|
1,434,940
|
|
|
9/22/2008
|
+0.80 / +4.68%
|
17.90
|
17.90
|
17.90
|
17.90
|
17.90
|
4.42
|
47,940
|
|
|
9/19/2008
|
+0.80 / +4.91%
|
17.10
|
17.10
|
16.90
|
17.10
|
17.10
|
4.22
|
622,890
|
|
|
9/18/2008
|
-0.80 / -4.68%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
4.02
|
71,740
|
|
|
9/17/2008
|
-0.80 / -4.47%
|
17.10
|
17.10
|
17.10
|
17.10
|
17.10
|
4.22
|
116,980
|
|
|
9/16/2008
|
-0.90 / -4.79%
|
17.90
|
18.00
|
17.90
|
17.90
|
17.90
|
4.42
|
649,730
|
|
|
9/15/2008
|
-0.90 / -4.57%
|
18.80
|
20.60
|
18.80
|
18.80
|
18.80
|
4.64
|
944,400
|
|
|
9/12/2008
|
-1.00 / -4.83%
|
19.70
|
19.70
|
19.70
|
19.70
|
19.70
|
4.86
|
57,390
|
|
|
9/11/2008
|
-1.00 / -4.61%
|
20.70
|
20.70
|
20.70
|
20.70
|
20.70
|
5.11
|
195,980
|
|
|
9/10/2008
|
-1.10 / -4.82%
|
23.90
|
23.90
|
21.70
|
21.70
|
21.70
|
5.35
|
953,720
|
|
|
9/9/2008
|
-1.00 / -4.20%
|
24.90
|
24.90
|
22.70
|
22.80
|
22.80
|
5.63
|
1,589,060
|
|
|
9/8/2008
|
+1.10 / +4.85%
|
23.80
|
23.80
|
21.60
|
23.80
|
23.80
|
5.87
|
3,237,880
|
|
|
9/5/2008
|
+1.00 / +4.61%
|
22.70
|
22.70
|
22.70
|
22.70
|
22.70
|
5.60
|
35,760
|
|
|
9/4/2008
|
+1.00 / +4.83%
|
21.70
|
21.70
|
21.70
|
21.70
|
21.70
|
5.35
|
41,040
|
|
|
9/3/2008
|
+0.90 / +4.55%
|
20.70
|
20.70
|
20.70
|
20.70
|
20.70
|
5.11
|
15,170
|
|
|
8/29/2008
|
+0.90 / +4.76%
|
19.60
|
19.80
|
19.00
|
19.80
|
19.80
|
4.89
|
1,002,050
|
|
|
8/28/2008
|
-0.90 / -4.55%
|
18.90
|
19.50
|
18.90
|
18.90
|
18.90
|
4.66
|
1,303,870
|
|
|
8/27/2008
|
+0.90 / +4.76%
|
19.80
|
19.80
|
19.80
|
19.80
|
19.80
|
4.89
|
471,440
|
|
|
8/26/2008
|
+0.90 / +5.00%
|
18.90
|
18.90
|
18.90
|
18.90
|
18.90
|
4.66
|
97,440
|
|
|
8/25/2008
|
+0.80 / +4.65%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
4.44
|
259,270
|
|
|
8/22/2008
|
+0.40 / +2.38%
|
17.60
|
17.60
|
16.70
|
17.20
|
17.20
|
4.24
|
743,530
|
|
|
8/21/2008
|
+0.80 / +5.00%
|
16.70
|
16.80
|
16.50
|
16.80
|
16.80
|
4.15
|
331,790
|
|
|